1&1 AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	13.165	13.200	13.000	13.200	13.028	286,632
2022-10-10	13.305	13.400	13.210	13.280	13.107	350,289
2022-10-07	13.555	15.478	13.378	13.525	13.349	80,005
2022-10-06	13.585	13.601	13.470	13.525	13.349	10,829
2022-10-05	14.063	14.063	13.500	13.555	13.378	12,163
2022-10-04	14.180	14.355	14.180	14.270	14.084	29,407
2022-10-03	13.670	14.020	13.500	13.775	13.595	6,759
2022-09-30	13.650	13.710	13.460	13.535	13.358	6,425
2022-09-29	13.630	13.630	13.290	13.375	13.201	7,001
2022-09-28	13.545	13.830	13.500	13.810	13.630	19,163
2022-09-27	14.000	14.000	13.748	13.945	13.763	12,464
2022-09-26	14.250	14.250	13.880	13.925	13.743	6,884
2022-09-23	14.490	14.750	14.230	14.375	14.187	19,001
2022-09-22	14.905	14.905	14.790	14.905	14.711	4,921
2022-09-21	14.880	15.000	14.790	14.870	14.676	24,545
2022-09-20	15.140	15.140	14.725	14.725	14.533	22,443
2022-09-16	15.490	15.490	15.270	15.430	15.229	17,272
2022-09-15	15.810	15.850	15.420	15.505	15.303	13,877
2022-09-14	15.890	15.890	15.780	15.890	15.683	86,780
2022-09-13	16.260	16.262	15.840	15.935	15.727	45,234
2022-09-12	16.125	16.410	16.040	16.355	16.142	3,012
2022-09-09	15.770	16.120	15.770	15.880	15.673	15,969
2022-09-08	15.827	15.827	15.540	15.705	15.500	9,883
2022-09-07	16.020	16.080	15.930	16.050	15.841	8,145
2022-09-06	15.960	16.200	15.960	15.975	15.767	14,824
2022-09-05	15.985	16.070	15.870	16.070	15.860	9,967
2022-09-02	16.171	16.171	16.030	16.040	15.831	4,027
2022-09-01	16.012	16.012	15.910	15.965	15.757	9,311
2022-08-31	16.260	16.370	16.000	16.010	15.801	9,174
2022-08-30	16.140	16.410	16.140	16.145	15.934	6,562
2022-08-26	16.305	16.382	16.160	16.305	16.092	83,766
2022-08-25	16.250	16.370	16.240	16.240	16.028	4,270
2022-08-24	16.365	16.365	16.110	16.365	16.152	9,500
2022-08-23	16.440	16.480	16.310	16.385	16.171	5,041
2022-08-22	16.680	16.770	16.340	16.515	16.300	3,994
2022-08-19	16.800	16.970	16.750	16.810	16.591	9,901
2022-08-18	17.070	17.070	16.790	16.955	16.734	2,975
2022-08-17	17.260	17.260	17.079	17.230	17.005	8,660
2022-08-16	17.450	17.740	17.450	17.525	17.296	4,816
2022-08-15	17.220	17.220	16.955	16.955	16.734	2,613
2022-08-12	17.220	17.330	17.050	17.210	16.985	8,088
2022-08-11	17.155	17.160	16.925	16.925	16.704	8,843
2022-08-10	17.290	17.320	16.930	17.010	16.788	16,240
2022-08-09	17.270	17.270	17.120	17.220	16.995	3,342
2022-08-08	17.050	17.267	17.050	17.105	16.882	13,244
2022-08-05	16.950	17.480	16.950	17.105	16.882	6,791
2022-08-04	16.630	17.039	16.060	16.955	16.734	42,848
2022-08-03	16.565	16.710	16.490	16.505	16.290	6,086
2022-08-02	16.790	16.790	16.580	16.755	16.536	4,893
2022-08-01	16.970	16.970	16.700	16.785	16.566	5,910
2022-07-29	16.670	16.990	16.670	16.715	16.497	12,650
2022-07-28	16.630	16.750	16.460	16.585	16.369	3,347
2022-07-27	16.730	16.730	16.400	16.545	16.329	9,023
2022-07-26	16.925	16.925	16.700	16.925	16.704	3,212
2022-07-25	17.290	17.410	17.216	17.365	17.138	1,054
2022-07-22	17.315	17.340	17.170	17.260	17.035	5,960
2022-07-21	17.460	17.470	17.210	17.440	17.212	6,927
2022-07-20	17.790	17.790	17.400	17.610	17.380	5,633
2022-07-19	17.670	17.670	17.380	17.525	17.296	2,303
2022-07-18	17.610	17.735	17.610	17.735	17.504	10,428

← NewerPage 18 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0500 EUR
2025-05-15	0.0500 EUR
2024-05-17	0.0500 EUR
2023-05-17	0.0500 EUR
2022-05-19	0.0500 EUR
2021-05-27	0.0500 EUR
2020-05-20	0.0500 EUR
2019-05-22	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.